Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
161.5225 USDT |
51,620.7591 XMR |
159.9300 USDT |
159.0400 USDT |
164.9000 USDT |
160.1700 USDT |
| 2024-11-20 |
160.5493 USDT |
71,019.9588 XMR |
162.4700 USDT |
155.8200 USDT |
164.3700 USDT |
161.7600 USDT |
| 2024-11-19 |
159.2891 USDT |
99,506.6215 XMR |
156.0300 USDT |
154.5300 USDT |
165.3600 USDT |
162.6100 USDT |
| 2024-11-18 |
156.5877 USDT |
88,330.7966 XMR |
156.2700 USDT |
152.3800 USDT |
160.6900 USDT |
155.9300 USDT |
| 2024-11-17 |
150.4974 USDT |
63,305.2700 XMR |
150.4700 USDT |
147.0300 USDT |
152.9900 USDT |
152.1400 USDT |
| 2024-11-16 |
147.5056 USDT |
59,469.2246 XMR |
141.6400 USDT |
141.4800 USDT |
152.5400 USDT |
150.3600 USDT |
| 2024-11-15 |
146.4849 USDT |
55,264.8261 XMR |
147.3500 USDT |
142.4500 USDT |
150.7000 USDT |
143.9400 USDT |
| 2024-11-14 |
146.9914 USDT |
49,648.0414 XMR |
150.4000 USDT |
143.8300 USDT |
150.7800 USDT |
145.8700 USDT |
| 2024-11-13 |
149.4438 USDT |
84,080.3153 XMR |
150.6300 USDT |
145.1200 USDT |
152.7300 USDT |
150.3700 USDT |
| 2024-11-12 |
156.1874 USDT |
76,350.1525 XMR |
157.1600 USDT |
150.4000 USDT |
161.1500 USDT |
154.6300 USDT |
| 2024-11-11 |
159.0673 USDT |
64,929.8622 XMR |
161.7600 USDT |
155.3200 USDT |
162.3200 USDT |
158.3500 USDT |
| 2024-11-10 |
163.9120 USDT |
21,004.3657 XMR |
163.5500 USDT |
160.0000 USDT |
165.6500 USDT |
164.9300 USDT |
| 2024-11-09 |
162.9635 USDT |
36,802.8110 XMR |
165.5500 USDT |
159.2700 USDT |
165.7600 USDT |
163.7000 USDT |
| 2024-11-08 |
164.3848 USDT |
44,073.6769 XMR |
162.9600 USDT |
160.0000 USDT |
167.3600 USDT |
165.1000 USDT |
| 2024-11-07 |
163.8360 USDT |
52,239.4494 XMR |
160.9800 USDT |
160.3400 USDT |
168.5000 USDT |
166.6600 USDT |
| 2024-11-06 |
161.5580 USDT |
60,665.1165 XMR |
158.6000 USDT |
157.4000 USDT |
164.0000 USDT |
162.5700 USDT |
| 2024-11-05 |
159.9818 USDT |
50,897.9909 XMR |
158.4000 USDT |
156.5300 USDT |
163.1800 USDT |
157.7100 USDT |
| 2024-11-04 |
159.0163 USDT |
53,463.6789 XMR |
156.8100 USDT |
155.9400 USDT |
161.9000 USDT |
158.1200 USDT |
| 2024-11-03 |
156.8211 USDT |
54,409.7823 XMR |
154.2000 USDT |
153.6400 USDT |
160.0000 USDT |
156.2700 USDT |
| 2024-11-02 |
156.3315 USDT |
53,585.7862 XMR |
156.5500 USDT |
152.7600 USDT |
160.4200 USDT |
153.0800 USDT |
| 2024-11-01 |
155.8939 USDT |
65,386.1876 XMR |
155.7300 USDT |
151.4200 USDT |
161.4000 USDT |
157.7200 USDT |
| 2024-10-31 |
160.3111 USDT |
45,203.3171 XMR |
162.3800 USDT |
155.8500 USDT |
163.5000 USDT |
157.1700 USDT |
| 2024-10-30 |
163.3624 USDT |
57,907.9443 XMR |
162.5200 USDT |
157.6500 USDT |
166.0000 USDT |
162.4100 USDT |
| 2024-10-29 |
164.4150 USDT |
47,456.8905 XMR |
163.3500 USDT |
162.0000 USDT |
166.1000 USDT |
162.4700 USDT |
| 2024-10-28 |
162.0718 USDT |
46,869.2465 XMR |
163.1800 USDT |
157.1200 USDT |
165.0000 USDT |
163.1700 USDT |
| 2024-10-27 |
162.3615 USDT |
41,581.9376 XMR |
160.4700 USDT |
159.6500 USDT |
165.5000 USDT |
164.6800 USDT |
| 2024-10-26 |
159.0567 USDT |
40,388.4591 XMR |
157.7700 USDT |
156.6900 USDT |
162.0000 USDT |
160.4000 USDT |
| 2024-10-25 |
158.2705 USDT |
48,652.0560 XMR |
157.4100 USDT |
155.2100 USDT |
160.8100 USDT |
156.7500 USDT |
| 2024-10-24 |
156.6589 USDT |
29,033.1054 XMR |
157.0000 USDT |
154.5400 USDT |
159.3700 USDT |
155.9800 USDT |
| 2024-10-23 |
156.4762 USDT |
22,126.0225 XMR |
157.0300 USDT |
154.6400 USDT |
158.5500 USDT |
155.3900 USDT |
| 2024-10-22 |
156.8445 USDT |
28,990.3651 XMR |
155.1000 USDT |
154.6200 USDT |
158.9700 USDT |
157.1400 USDT |
| 2024-10-21 |
157.8529 USDT |
44,698.5441 XMR |
163.2900 USDT |
153.2600 USDT |
163.8300 USDT |
154.6600 USDT |
| 2024-10-20 |
160.7541 USDT |
22,048.7609 XMR |
160.5400 USDT |
158.9300 USDT |
163.2700 USDT |
163.1200 USDT |
| 2024-10-19 |
160.9550 USDT |
21,653.7847 XMR |
159.6900 USDT |
157.6800 USDT |
162.6800 USDT |
160.3000 USDT |
| 2024-10-18 |
159.8045 USDT |
44,270.0239 XMR |
157.8600 USDT |
156.9400 USDT |
164.7800 USDT |
159.9700 USDT |
| 2024-10-17 |
156.5912 USDT |
34,328.2128 XMR |
155.8300 USDT |
154.1200 USDT |
158.8200 USDT |
156.7900 USDT |
| 2024-10-16 |
156.1113 USDT |
26,874.7327 XMR |
153.3000 USDT |
153.0500 USDT |
159.6500 USDT |
155.9400 USDT |
| 2024-10-15 |
156.4101 USDT |
28,703.1372 XMR |
156.9900 USDT |
153.6000 USDT |
159.3000 USDT |
154.1100 USDT |
| 2024-10-14 |
154.3179 USDT |
27,988.4748 XMR |
148.7900 USDT |
148.4700 USDT |
157.5600 USDT |
154.8000 USDT |
| 2024-10-13 |
151.4977 USDT |
10,019.0451 XMR |
150.3600 USDT |
150.3600 USDT |
152.6700 USDT |
151.0500 USDT |
| 2024-10-12 |
152.8813 USDT |
24,454.1366 XMR |
152.0300 USDT |
151.2700 USDT |
154.4200 USDT |
152.0500 USDT |
| 2024-10-11 |
152.5972 USDT |
38,039.0269 XMR |
153.0800 USDT |
150.2500 USDT |
157.2900 USDT |
152.4300 USDT |
| 2024-10-10 |
151.2224 USDT |
17,782.2555 XMR |
147.3500 USDT |
146.7800 USDT |
152.8600 USDT |
152.2000 USDT |
| 2024-10-09 |
152.3424 USDT |
23,350.6152 XMR |
149.2500 USDT |
148.9400 USDT |
154.7700 USDT |
151.2300 USDT |
| 2024-10-08 |
147.6790 USDT |
39,513.7553 XMR |
144.4300 USDT |
143.9100 USDT |
152.6600 USDT |
149.3100 USDT |
| 2024-10-07 |
146.4412 USDT |
29,633.9763 XMR |
147.9100 USDT |
143.9100 USDT |
148.8300 USDT |
145.0600 USDT |
| 2024-10-06 |
150.5603 USDT |
34,184.4521 XMR |
152.8900 USDT |
146.5200 USDT |
155.2600 USDT |
147.7500 USDT |
| 2024-10-05 |
151.8909 USDT |
25,489.8941 XMR |
148.7600 USDT |
148.5000 USDT |
155.8300 USDT |
151.4000 USDT |
| 2024-10-04 |
145.9823 USDT |
37,984.4500 XMR |
144.1900 USDT |
142.9700 USDT |
148.2500 USDT |
148.0500 USDT |
| 2024-10-03 |
138.7571 USDT |
46,207.1568 XMR |
136.7300 USDT |
135.1900 USDT |
141.9500 USDT |
141.7700 USDT |